Group 1 Automotive, Inc. (GPI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240719C00200000 | 2024-05-09 1:12PM EDT | 200.00 | 101.33 | 103.50 | 107.50 | 0.00 | - | 269 | 1,662 | 86.52% |
| GPI240719C00210000 | 2024-04-16 10:12AM EDT | 210.00 | 61.05 | 104.50 | 109.00 | 0.00 | - | 603 | 941 | 146.75% |
| GPI240719C00240000 | 2024-04-16 9:47AM EDT | 240.00 | 35.00 | 80.00 | 84.70 | 0.00 | - | 1 | 2 | 131.43% |
| GPI240719C00250000 | 2024-03-11 3:42PM EDT | 250.00 | 32.40 | 32.50 | 36.00 | 0.00 | - | 6 | 5 | 0.00% |
| GPI240719C00270000 | 2024-04-22 11:20AM EDT | 270.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GPI240719C00280000 | 2024-04-29 10:09AM EDT | 280.00 | 28.70 | 29.30 | 32.20 | 0.00 | - | 30 | 82 | 49.90% |
| GPI240719C00290000 | 2024-06-03 10:48AM EDT | 290.00 | 34.70 | 19.20 | 21.30 | 0.00 | - | 100 | 101 | 36.45% |
| GPI240719C00300000 | 2024-06-10 1:42PM EDT | 300.00 | 13.30 | 12.80 | 14.60 | 0.00 | - | 13 | 82 | 34.09% |
| GPI240719C00310000 | 2024-06-11 10:42AM EDT | 310.00 | 7.80 | 7.60 | 9.30 | 0.00 | - | 1 | 65 | 32.36% |
| GPI240719C00320000 | 2024-06-13 11:22AM EDT | 320.00 | 7.10 | 4.10 | 5.80 | 0.00 | - | 1 | 81 | 32.09% |
| GPI240719C00330000 | 2024-06-12 2:59PM EDT | 330.00 | 4.88 | 1.95 | 3.50 | 0.00 | - | 2 | 24 | 32.20% |
| GPI240719C00340000 | 2024-06-12 10:53AM EDT | 340.00 | 3.50 | 0.65 | 2.05 | 0.00 | - | 1 | 91 | 32.46% |
| GPI240719C00350000 | 2024-03-25 11:25AM EDT | 350.00 | 3.30 | 2.00 | 4.00 | 0.00 | - | 8 | 7 | 46.94% |
| GPI240719C00360000 | 2024-03-25 11:25AM EDT | 360.00 | 2.45 | 1.15 | 2.85 | 0.00 | - | 7 | 4 | 47.40% |
| GPI240719C00370000 | 2024-03-25 11:25AM EDT | 370.00 | 1.75 | 1.10 | 2.15 | 0.00 | - | 7 | 3 | 48.67% |
| GPI240719C00380000 | 2024-03-25 11:25AM EDT | 380.00 | 1.25 | 0.80 | 1.60 | 0.00 | - | 6 | 1 | 49.66% |
| GPI240719C00390000 | 2024-01-22 10:50AM EDT | 390.00 | 3.00 | 0.45 | 1.20 | 0.00 | - | 1 | 4 | 50.67% |
| GPI240719C00400000 | 2024-02-01 1:55PM EDT | 400.00 | 1.25 | 0.35 | 2.25 | 0.00 | - | 3 | 3 | 55.48% |
| GPI240719C00410000 | 2024-05-14 11:01AM EDT | 410.00 | 0.78 | 0.05 | 1.65 | 0.00 | - | - | 1 | 54.64% |
| GPI240719C00430000 | 2024-05-09 9:31AM EDT | 430.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 53.91% |
| GPI240719C00440000 | 2024-01-31 10:50AM EDT | 440.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GPI240719C00450000 | 2024-06-06 1:44PM EDT | 450.00 | 0.21 | 0.00 | 0.70 | 0.00 | - | 1 | 23 | 59.13% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPI240719P00135000 | 2024-04-19 3:19PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| GPI240719P00140000 | 2024-01-31 11:24AM EDT | 140.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GPI240719P00170000 | 2024-01-16 10:33AM EDT | 170.00 | 2.40 | 0.00 | 2.75 | 0.00 | - | - | 5 | 111.52% |
| GPI240719P00175000 | 2024-02-15 11:32AM EDT | 175.00 | 1.55 | 0.75 | 3.30 | 0.00 | - | 1 | 1 | 115.53% |
| GPI240719P00180000 | 2024-03-28 9:58AM EDT | 180.00 | 1.10 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 79.15% |
| GPI240719P00185000 | 2024-03-20 10:31AM EDT | 185.00 | 1.62 | 0.55 | 1.00 | 0.00 | - | 3 | 224 | 87.55% |
| GPI240719P00190000 | 2024-02-27 2:58PM EDT | 190.00 | 2.95 | 0.35 | 1.65 | 0.00 | - | 125 | 180 | 87.38% |
| GPI240719P00195000 | 2024-04-18 12:58PM EDT | 195.00 | 1.25 | 0.00 | 2.35 | 0.00 | - | 4 | 6 | 85.84% |
| GPI240719P00200000 | 2024-04-18 12:58PM EDT | 200.00 | 1.50 | 0.10 | 0.75 | 0.00 | - | 4 | 280 | 68.26% |
| GPI240719P00210000 | 2024-04-10 9:31AM EDT | 210.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 834 | 25.00% |
| GPI240719P00220000 | 2024-04-24 9:56AM EDT | 220.00 | 1.35 | 0.15 | 1.05 | 0.00 | - | 1 | 140 | 57.81% |
| GPI240719P00230000 | 2024-04-22 11:20AM EDT | 230.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GPI240719P00240000 | 2024-05-31 10:54AM EDT | 240.00 | 0.78 | 0.00 | 1.95 | 0.00 | - | 2 | 71 | 57.50% |
| GPI240719P00250000 | 2024-05-29 1:07PM EDT | 250.00 | 1.20 | 0.40 | 1.70 | 0.00 | - | 1 | 326 | 47.95% |
| GPI240719P00260000 | 2024-06-05 1:17PM EDT | 260.00 | 1.62 | 0.90 | 1.90 | 0.00 | - | 1,091 | 941 | 41.72% |
| GPI240719P00270000 | 2024-06-04 11:34AM EDT | 270.00 | 1.88 | 1.55 | 2.55 | 0.00 | - | 69 | 48 | 37.48% |
| GPI240719P00280000 | 2024-06-12 1:58PM EDT | 280.00 | 3.06 | 2.70 | 3.40 | +1.32 | +75.86% | 1 | 74 | 32.85% |
| GPI240719P00290000 | 2024-06-12 9:57AM EDT | 290.00 | 3.50 | 4.60 | 5.80 | 0.00 | - | 2 | 92 | 31.67% |
| GPI240719P00300000 | 2024-06-11 10:05AM EDT | 300.00 | 10.60 | 7.90 | 9.30 | 0.00 | - | 1 | 70 | 30.37% |
| GPI240719P00310000 | 2024-06-11 12:15PM EDT | 310.00 | 15.00 | 12.70 | 14.20 | 0.00 | - | 1 | 24 | 29.19% |
| GPI240719P00320000 | 2024-06-07 1:14PM EDT | 320.00 | 19.15 | 18.50 | 22.50 | 0.00 | - | 1 | 4 | 34.02% |
| GPI240719P00330000 | 2024-06-03 1:31PM EDT | 330.00 | 18.60 | 26.10 | 30.00 | 0.00 | - | 1 | 1 | 33.80% |
| GPI240719P00370000 | 2024-02-07 10:44AM EDT | 370.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GPI240719P00400000 | 2024-01-03 5:00PM EDT | 400.00 | 111.00 | 130.00 | 134.20 | 0.00 | - | 1 | 0 | 176.86% |
| GPI240719P00440000 | 2024-04-24 9:47AM EDT | 440.00 | 146.30 | 129.70 | 134.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.